Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.598 | 6.650 | 6.576 | 6.643 | 45,255 | +0.03(+0.38%) |
Nov 29, 2005 | 6.602 | 6.643 | 6.582 | 6.617 | 109,023 | +0.04(+0.53%) |
Nov 28, 2005 | 6.709 | 6.709 | 6.582 | 6.582 | 127,536 | -0.11(-1.60%) |
Nov 25, 2005 | 6.641 | 6.689 | 6.641 | 6.689 | 6,171 | +0.04(+0.58%) |
Nov 23, 2005 | 6.611 | 6.679 | 6.611 | 6.650 | 37,026 | +0.04(+0.65%) |
Nov 22, 2005 | 6.592 | 6.611 | 6.576 | 6.608 | 26,741 | +0.02(+0.35%) |
Nov 21, 2005 | 6.524 | 6.641 | 6.524 | 6.584 | 199,533 | +0.10(+1.53%) |
Nov 18, 2005 | 6.417 | 6.485 | 6.398 | 6.485 | 65,825 | +0.09(+1.37%) |
Nov 17, 2005 | 6.259 | 6.398 | 6.259 | 6.398 | 148,107 | +0.16(+2.52%) |
Nov 16, 2005 | 6.221 | 6.240 | 6.203 | 6.240 | 37,026 | +0.08(+1.23%) |
Nov 15, 2005 | 6.223 | 6.267 | 6.152 | 6.164 | 409,352 | -0.04(-0.69%) |
Nov 14, 2005 | 6.193 | 6.207 | 6.182 | 6.207 | 55,540 | -0.01(-0.09%) |
Nov 11, 2005 | 6.178 | 6.213 | 6.106 | 6.213 | 84,338 | -0.01(-0.19%) |
Nov 10, 2005 | 6.277 | 6.287 | 6.186 | 6.224 | 51,426 | -0.09(-1.36%) |
Nov 09, 2005 | 6.339 | 6.339 | 6.281 | 6.310 | 111,080 | +0.02(+0.31%) |
Nov 08, 2005 | 6.300 | 6.300 | 6.252 | 6.291 | 94,624 | -0.02(-0.25%) |
Nov 07, 2005 | 6.287 | 6.329 | 6.234 | 6.306 | 1,248,628 | -0.02(-0.34%) |
Nov 04, 2005 | 6.339 | 6.357 | 6.271 | 6.328 | 440,208 | +0.03(+0.40%) |
Nov 03, 2005 | 6.086 | 6.304 | 6.086 | 6.302 | 625,342 | +0.24(+3.88%) |
Nov 02, 2005 | 6.048 | 6.339 | 6.009 | 6.067 | 1,069,665 | +0.05(+0.84%) |
Nov 01, 2005 | 6.009 | 6.028 | 5.970 | 6.016 | 894,816 | +0.03(+0.45%) |
Oct 31, 2005 | 5.989 | 6.028 | 5.989 | 5.989 | 45,255 | -0.02(-0.26%) |
Oct 28, 2005 | 6.028 | 6.028 | 5.989 | 6.005 | 168,677 | -0.03(-0.45%) |
Oct 27, 2005 | 6.038 | 6.044 | 6.011 | 6.032 | 287,986 | -0.01(-0.13%) |
Oct 26, 2005 | 6.038 | 6.040 | 6.005 | 6.040 | 524,547 | -0.03(-0.42%) |
Oct 25, 2005 | 5.853 | 6.102 | 5.853 | 6.065 | 318,842 | +0.22(+3.83%) |
Oct 24, 2005 | 5.834 | 5.847 | 5.814 | 5.841 | 203,647 | -0.02(-0.36%) |
Oct 21, 2005 | 6.028 | 6.028 | 5.863 | 5.863 | 322,956 | -0.17(-2.80%) |
Oct 20, 2005 | 6.044 | 6.067 | 6.028 | 6.032 | 39,083 | -0.01(-0.13%) |
Oct 19, 2005 | 6.048 | 6.048 | 6.036 | 6.040 | 220,104 | -0.03(-0.45%) |
Oct 18, 2005 | 6.038 | 6.106 | 6.018 | 6.067 | 364,097 | -0.01(-0.16%) |
Oct 17, 2005 | 6.174 | 6.184 | 6.067 | 6.077 | 483,406 | -0.08(-1.26%) |
Oct 14, 2005 | 6.203 | 6.203 | 6.129 | 6.154 | 49,369 | -0.05(-0.88%) |
Oct 13, 2005 | 6.335 | 6.335 | 6.199 | 6.209 | 285,929 | -0.15(-2.38%) |
Oct 12, 2005 | 6.337 | 6.378 | 6.331 | 6.361 | 181,020 | +0.03(+0.40%) |
Oct 11, 2005 | 6.287 | 6.349 | 6.287 | 6.335 | 392,896 | +0.07(+1.18%) |
Oct 10, 2005 | 6.291 | 6.310 | 6.223 | 6.261 | 55,540 | -0.05(-0.77%) |
Oct 07, 2005 | 6.174 | 6.320 | 6.174 | 6.310 | 150,164 | +0.19(+3.11%) |
Oct 06, 2005 | 6.086 | 6.119 | 6.065 | 6.119 | 104,909 | +0.01(+0.22%) |
Oct 05, 2005 | 6.082 | 6.125 | 6.040 | 6.106 | 501,919 | +0.02(+0.32%) |
Oct 04, 2005 | 6.086 | 6.166 | 6.073 | 6.086 | 859,846 | +0.01(+0.16%) |
Oct 03, 2005 | 6.028 | 6.096 | 6.018 | 6.077 | 436,094 | +0.05(+0.84%) |
Sep 30, 2005 | 5.917 | 6.026 | 5.917 | 6.026 | 104,909 | +0.15(+2.62%) |
Sep 29, 2005 | 5.814 | 5.892 | 5.814 | 5.872 | 892,758 | +0.06(+0.97%) |
Sep 28, 2005 | 5.781 | 5.816 | 5.781 | 5.816 | 125,479 | +0.04(+0.77%) |
Sep 27, 2005 | 5.834 | 5.843 | 5.766 | 5.771 | 240,674 | -0.03(-0.57%) |
Sep 26, 2005 | 5.841 | 5.880 | 5.717 | 5.804 | 1,419,363 | -0.03(-0.50%) |
Sep 23, 2005 | 6.048 | 6.048 | 5.834 | 5.834 | 150,164 | -0.26(-4.25%) |
Sep 22, 2005 | 6.166 | 6.166 | 6.092 | 6.092 | 96,681 | -0.06(-1.04%) |
Sep 21, 2005 | 6.201 | 6.232 | 6.156 | 6.156 | 148,107 | -0.02(-0.31%) |
Sep 20, 2005 | 6.258 | 6.258 | 6.156 | 6.176 | 39,083 | -0.07(-1.12%) |
Sep 19, 2005 | 6.223 | 6.283 | 6.203 | 6.246 | 458,721 | +0.04(+0.72%) |
Sep 16, 2005 | 6.067 | 6.201 | 6.067 | 6.201 | 57,597 | +0.11(+1.89%) |
Sep 15, 2005 | 6.077 | 6.100 | 6.077 | 6.086 | 259,188 | +0.04(+0.68%) |
Sep 14, 2005 | 6.048 | 6.048 | 6.009 | 6.046 | 39,083 | -0.00(-0.03%) |
Sep 13, 2005 | 5.966 | 6.049 | 5.966 | 6.048 | 647,970 | +0.10(+1.70%) |
Sep 12, 2005 | 5.872 | 5.960 | 5.853 | 5.946 | 699,396 | +0.05(+0.92%) |
Sep 09, 2005 | 5.882 | 5.919 | 5.785 | 5.892 | 283,872 | -0.02(-0.26%) |
Sep 08, 2005 | 6.022 | 6.022 | 5.907 | 5.907 | 49,369 | -0.11(-1.87%) |
Sep 07, 2005 | 6.079 | 6.079 | 6.020 | 6.020 | 364,097 | -0.06(-0.96%) |
Sep 06, 2005 | 6.009 | 6.094 | 6.009 | 6.079 | 281,815 | +0.11(+1.82%) |
Sep 02, 2005 | 6.057 | 6.057 | 5.970 | 5.970 | 39,083 | -0.12(-1.92%) |